[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSMR":3,"homepage-market-summary":23,"stock-historical-RSMR":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RSMR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Equal Weight Buffer ETF - March","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23.94,23.9848,-0.0448,-0.19,123,24.3,21.094,2727.115084126984,88.8,388,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":32},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},19.6,2277,830933.0012,21.56,"2025-04-25",[176,179,186,193,203,210,218,225,235,243,253,263,273,280,286,292,298,306,314,320,327,336,342,348,357,365,373,378,384,388,393,402,407,413,420,428,435,441,446,451,458,462,467,474,481,487,494,499,506,514,524,529,538,546,556,567,574,579,586,593,598,603,608,614,619,623,626,630,634,640,645,649,655,660,664,672,677,683,689,694,698,703,710,718,723,729,735,738,742,746,748,755,762,766,773,780,786,793,801,806,811,819,824,828,833,837,843,849,856,859,864,871,880,885,888,895,900,906,911,916,919,923,928,933,939,946,951,960,965,969,976,983,990,997,1003,1008,1015,1021,1027,1034,1038,1045,1050,1057,1063,1069,1074,1081,1086,1092,1098,1101,1106,1109,1111,1114,1116,1118,1121,1125,1128,1131,1135,1138,1142,1144,1149,1153,1158,1163,1166,1170,1172,1178,1180,1184,1187,1191,1195,1199,1205,1211,1215,1218,1223,1226,1230,1232,1235,1238,1241,1244,1248,1253,1258,1262,1267,1271,1276,1278,1284,1287,1291,1295,1299,1301,1305,1311,1315,1319,1323,1326,1330,1336,1340,1345,1349,1355,1359,1365,1368,1374,1378,1386,1393,1398,1402,1407,1412,1416,1422,1425,1430,1434,1437,1442,1444,1447,1454,1457,1460,1466,1470,1475,1480,1485,1490,1495,1500,1506,1510,1513,1517,1521,1526,1530,1533,1535,1540,1544,1549,1553,1556,1559,1563,1566,1569,1572,1575,1577,1581,1583,1586,1589,1592,1595,1597,1601,1606,1610,1613,1616,1620,1625,1630,1635,1639,1642,1646,1649,1653,1656,1660,1664,1667,1671,1678,1684,1688,1691,1694,1696,1700,1706,1708,1712,1716,1723,1726,1730,1733,1738,1741,1743,1747,1750,1752,1755,1758,1761,1766,1771,1776,1780,1784,1789,1793,1797,1800,1806,1811,1816,1820,1824,1829,1832,1837,1840,1844,1849,1854,1860,1865,1870,1876,1882,1887,1892,1895,1898,1905,1909,1914,1920,1926,1932,1939,1943,1950,1955,1959,1963,1968,1973,1980],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},14,23.9267,{"date":180,"open":181,"high":14,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":177,"vwap":185},"2026-10-06",23.98,0.0803,0.34,165,23.7529,{"date":187,"open":13,"high":13,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":177,"vwap":192},"2026-10-05",23.9045,0.0833,0.35,175,23.9331,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",23.85,23.87,23.8212,0.0531,0.22,1116,22,23.8606,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":208,"vwap":209},"2026-10-01",23.7681,0.0502,0.21,13,23.7047,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":177,"vwap":217},"2026-09-30",23.7,23.7179,-0.0748,-0.31,2054,23.7007,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":208,"vwap":224},"2026-09-29",23.7927,-0.025,-0.1,45,23.821,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",23.8,23.8177,23.75,-0.1007,-0.42,4900.001,30,23.7728,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":201,"vwap":242},"2026-09-25",23.95,23.9184,0.0683,0.29,1811,23.949,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",23.89,23.82,23.8501,-0.0672,-0.28,2194.0002,27,23.8346,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",24,23.91,23.9173,-0.1127,-0.47,3482,29,23.9753,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",23.99,24.05,24.03,0.035,0.15,5322,33,24.0126,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":278,"vwap":279},"2026-09-21",23.995,0.0658,0.27,11,23.9632,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":215,"volume":284,"transactions":284,"vwap":285},"2026-09-18",23.9292,-0.0738,12,23.9156,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":208,"transactions":208,"vwap":291},"2026-09-17",24.003,0.0994,0.42,23.986,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":278,"transactions":278,"vwap":297},"2026-09-16",23.9036,-0.1026,-0.43,23.9837,{"date":299,"open":181,"high":300,"low":181,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",24.0062,-0.0542,-0.23,1012,17,23.9804,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",24.0604,0.0104,0.04,100,15,24.0495,{"date":315,"open":255,"high":266,"low":255,"close":266,"change":316,"percent_change":317,"volume":318,"transactions":177,"vwap":319},"2026-09-11",0.1187,0.5,1128,24.0016,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":208,"vwap":326},"2026-09-10",23.9313,-0.098,-0.41,107,23.9327,{"date":328,"open":267,"high":267,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",24.01,24.0293,-0.1086,-0.45,15073,36,24.0181,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":271,"transactions":284,"vwap":341},"2026-09-08",24.1379,-0.1071,-0.44,24.1644,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":278,"transactions":278,"vwap":347},"2026-09-04",24.245,-0.0351,-0.14,24.231,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":207,"volume":354,"transactions":355,"vwap":356},"2026-09-03",24.22,24.2801,24.21,0.0501,4892,25,24.2204,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":355,"vwap":364},"2026-09-02",24.17,24.23,0.08,0.33,4993,24.1717,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":251,"vwap":372},"2026-09-01",24.18,24.15,-0.08,-0.33,5429,24.1799,{"date":374,"open":360,"high":360,"low":360,"close":360,"change":375,"percent_change":346,"volume":376,"transactions":284,"vwap":377},"2026-08-31",-0.035,70,24.2455,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":375,"percent_change":346,"volume":382,"transactions":304,"vwap":383},"2026-08-28",24.28,24.265,199,24.2779,{"date":385,"open":18,"high":18,"low":18,"close":18,"change":386,"percent_change":386,"volume":278,"transactions":278,"vwap":387},"2026-08-27",0,24.2714,{"date":389,"open":18,"high":18,"low":18,"close":18,"change":390,"percent_change":391,"volume":355,"transactions":284,"vwap":392},"2026-08-26",0.03,0.12,24.291,{"date":394,"open":395,"high":396,"low":360,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",24.25,24.27,0.005,0.02,11178,34,24.2453,{"date":403,"open":381,"high":381,"low":381,"close":381,"change":397,"percent_change":398,"volume":404,"transactions":405,"vwap":406},"2026-08-24",21.75,16,24.2606,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":395,"transactions":177,"vwap":412},"2026-08-21",24.26,0.0493,0.2,24.2389,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":150,"volume":418,"transactions":284,"vwap":419},"2026-08-20",24.215,24.2107,-0.0593,149,24.2095,{"date":421,"open":422,"high":422,"low":396,"close":396,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",24.29,0.0862,0.36,1598,19,24.2897,{"date":429,"open":350,"high":350,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":208,"vwap":434},"2026-08-18",24.1838,-0.0212,-0.09,113,24.2171,{"date":436,"open":360,"high":360,"low":437,"close":437,"change":438,"percent_change":302,"volume":439,"transactions":177,"vwap":440},"2026-08-17",24.205,-0.055,129,24.2377,{"date":442,"open":409,"high":409,"low":409,"close":409,"change":443,"percent_change":310,"volume":444,"transactions":177,"vwap":445},"2026-08-14",0.01,542,24.2579,{"date":447,"open":395,"high":395,"low":415,"close":395,"change":448,"percent_change":207,"volume":449,"transactions":426,"vwap":450},"2026-08-13",0.05,1025,24.2276,{"date":452,"open":453,"high":454,"low":359,"close":454,"change":390,"percent_change":391,"volume":455,"transactions":456,"vwap":457},"2026-08-12",24.19,24.2,1214,21,24.1828,{"date":459,"open":367,"high":453,"low":359,"close":359,"change":398,"percent_change":361,"volume":460,"transactions":405,"vwap":461},"2026-08-11",803,24.1789,{"date":463,"open":368,"high":367,"low":368,"close":368,"change":464,"percent_change":443,"volume":465,"transactions":426,"vwap":466},"2026-08-10",0.0013,944,24.166,{"date":468,"open":367,"high":453,"low":469,"close":469,"change":470,"percent_change":362,"volume":471,"transactions":472,"vwap":473},"2026-08-07",24.1487,0.0787,1760,18,24.1849,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":39,"volume":479,"transactions":284,"vwap":480},"2026-08-06",24.1,24.07,-0.05,325,24.0999,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":397,"percent_change":398,"volume":485,"transactions":208,"vwap":486},"2026-08-05",24.14,24.12,116,24.1364,{"date":488,"open":477,"high":489,"low":477,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":312,"vwap":493},"2026-08-04",24.115,0.1248,0.52,331,24.0701,{"date":495,"open":255,"high":255,"low":496,"close":496,"change":497,"percent_change":190,"volume":498,"transactions":304,"vwap":255},"2026-08-03",23.9902,0.0838,530,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":390,"volume":504,"transactions":208,"vwap":505},"2026-07-31",23.9,23.9064,0.0067,1010,23.8998,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",23.8997,0.0247,0.1,437,62,23.8944,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",23.88,23.8801,23.875,-0.095,-0.4,821,38,23.8827,{"date":525,"open":181,"high":181,"low":526,"close":526,"change":527,"percent_change":424,"volume":528,"transactions":177,"vwap":262},"2026-07-28",23.97,0.085,486,{"date":530,"open":245,"high":245,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-27",23.825,23.885,0.115,0.48,8728,37,23.8449,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":289,"percent_change":290,"volume":543,"transactions":544,"vwap":545},"2026-07-24",23.83,23.764,23.77,2065,32,23.797,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":251,"vwap":555},"2026-07-23",23.68,23.69,23.64,23.6706,-0.0644,-0.27,31684,23.6757,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",23.72,23.76,23.71,23.735,-0.015,-0.06,22826,75,23.7307,{"date":568,"open":569,"high":229,"low":569,"close":229,"change":310,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",23.66,0.17,18130,71,23.7131,{"date":575,"open":560,"high":560,"low":560,"close":560,"change":576,"percent_change":346,"volume":577,"transactions":284,"vwap":578},"2026-07-20",-0.0338,65,23.7236,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":249,"volume":584,"transactions":278,"vwap":585},"2026-07-17",23.74,23.7438,-0.0671,300,23.7416,{"date":587,"open":246,"high":246,"low":588,"close":589,"change":590,"percent_change":424,"volume":591,"transactions":456,"vwap":592},"2026-07-16",23.78,23.8109,0.0859,19060,23.7815,{"date":594,"open":229,"high":229,"low":212,"close":595,"change":562,"percent_change":563,"volume":596,"transactions":426,"vwap":597},"2026-07-15",23.725,949,23.7428,{"date":599,"open":581,"high":581,"low":581,"close":581,"change":562,"percent_change":563,"volume":600,"transactions":601,"vwap":602},"2026-07-14",7,6,23.7687,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":562,"percent_change":563,"volume":544,"transactions":606,"vwap":607},"2026-07-13",23.755,5,23.8145,{"date":609,"open":581,"high":542,"low":610,"close":542,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":542},"2026-07-10",23.73,0.039,0.16,3200,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":311,"transactions":9,"vwap":616},"2026-07-09",23.731,0.058,0.25,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":259,"volume":311,"transactions":9,"vwap":621},"2026-07-08",23.673,-0.112,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":562,"percent_change":563,"volume":311,"transactions":9,"vwap":625},"2026-07-07",23.785,{"date":627,"open":227,"high":227,"low":227,"close":227,"change":628,"percent_change":629,"volume":311,"transactions":9,"vwap":227},"2026-07-06",0.034,0.14,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":240,"volume":311,"transactions":9,"vwap":632},"2026-07-02",23.766,0.068,{"date":635,"open":610,"high":559,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-01",23.698,0.022,0.09,1200,{"date":641,"open":569,"high":642,"low":569,"close":642,"change":643,"percent_change":644,"volume":311,"transactions":9,"vwap":642},"2026-06-30",23.676,0.015,0.06,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":268,"percent_change":269,"volume":584,"transactions":9,"vwap":648},"2026-06-29",23.65,23.661,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":199,"volume":654,"transactions":9,"vwap":652},"2026-06-26",23.59,23.626,0.051,200,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":240,"volume":654,"transactions":9,"vwap":658},"2026-06-25",23.6,23.575,0.069,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":190,"volume":311,"transactions":9,"vwap":662},"2026-06-24",23.506,0.083,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-23",23.4,23.45,23.423,-0.043,-0.18,800,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":386,"volume":654,"transactions":9,"vwap":675},"2026-06-22",23.465,23.466,0.001,{"date":678,"open":679,"high":679,"low":680,"close":674,"change":638,"percent_change":681,"volume":682,"transactions":9,"vwap":674},"2026-06-18",23.49,23.44,0.39,4500,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":584,"transactions":9,"vwap":686},"2026-06-17",23.61,23.375,-0.205,-0.87,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":311,"transactions":9,"vwap":691},"2026-06-16",23.58,-0.016,-0.07,{"date":695,"open":550,"high":550,"low":696,"close":696,"change":697,"percent_change":681,"volume":654,"transactions":9,"vwap":696},"2026-06-15",23.596,0.092,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":654,"transactions":9,"vwap":700},"2026-06-12",23.504,0.104,0.44,{"date":704,"open":705,"high":706,"low":705,"close":666,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":666},"2026-06-11",23.22,23.43,0.191,0.82,3400,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-10",23.29,23.3,23.209,-0.114,-0.49,1800,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":628,"percent_change":269,"volume":682,"transactions":9,"vwap":721},"2026-06-09",23.31,23.323,23.26,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":510,"volume":728,"transactions":9,"vwap":726},"2026-06-08",23.32,23.289,0.024,1400,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":654,"transactions":9,"vwap":732},"2026-06-05",23.24,23.265,-0.165,-0.7,{"date":736,"open":706,"high":706,"low":706,"close":706,"change":644,"percent_change":737,"volume":386,"transactions":9,"vwap":706},"2026-06-04",0.26,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":138,"percent_change":432,"volume":654,"transactions":9,"vwap":741},"2026-06-03",23.36,23.37,{"date":743,"open":720,"high":744,"low":720,"close":744,"change":390,"percent_change":745,"volume":654,"transactions":9,"vwap":744},"2026-06-02",23.39,0.13,{"date":747,"open":740,"high":740,"low":740,"close":740,"change":398,"percent_change":638,"volume":311,"transactions":9,"vwap":740},"2026-06-01",{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":639,"transactions":9,"vwap":752},"2026-05-29",23.38,23.42,23.34,-0.01,-0.04,{"date":756,"open":757,"high":744,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-28",23.28,23.35,0.095,0.41,2100,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":562,"percent_change":563,"volume":584,"transactions":9,"vwap":765},"2026-05-27",23.25,23.255,{"date":767,"open":720,"high":725,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-26",23.23,23.27,0.073,0.31,2900,{"date":774,"open":768,"high":731,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-22",23.19,23.197,0.107,0.46,7700,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":644,"percent_change":737,"volume":785,"transactions":9,"vwap":784},"2026-05-21",22.925,23.12,23.09,20200,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-20",22.94,23.030001,0.144,0.63,1100,{"date":794,"open":795,"high":788,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-19",22.9,22.85,22.886,-0.084,-0.37,11400,{"date":802,"open":795,"high":803,"low":804,"close":803,"change":510,"percent_change":702,"volume":805,"transactions":9,"vwap":803},"2026-05-18",22.97,22.88,9700,{"date":807,"open":804,"high":804,"low":808,"close":808,"change":809,"percent_change":810,"volume":709,"transactions":9,"vwap":808},"2026-05-15",22.87,-0.125,-0.54,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-14",22.98,23.01,22.995,0.053,0.23,2200,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":553,"volume":772,"transactions":9,"vwap":822},"2026-05-13",22.91,22.942,-0.063,{"date":825,"open":789,"high":789,"low":795,"close":826,"change":827,"percent_change":448,"volume":709,"transactions":9,"vwap":826},"2026-05-12",23.0049992,0.011,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":386,"transactions":9,"vwap":830},"2026-05-11",22.994,-0.029,-0.13,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":277,"volume":386,"transactions":9,"vwap":835},"2026-05-08",23.023001,0.062,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":324,"volume":792,"transactions":9,"vwap":841},"2026-05-07",23.08,22.96,22.961,-0.094,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":183,"volume":848,"transactions":9,"vwap":846},"2026-05-06",23,23.055,0.078,1900,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-05",22.93,22.977,0.112,0.49,2500,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":519,"percent_change":324,"volume":311,"transactions":9,"vwap":858},"2026-05-04",22.865,{"date":860,"open":861,"high":861,"low":862,"close":840,"change":863,"percent_change":222,"volume":168,"transactions":9,"vwap":840},"2026-05-01",22.99,22.95,-0.024,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-30",22.81,22.984,0.209,0.92,1500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-29",22.76,22.83,22.75,22.775,-0.026,-0.11,5400,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":94,"volume":168,"transactions":9,"vwap":883},"2026-04-28",22.82,22.801,-0.069,{"date":886,"open":804,"high":804,"low":808,"close":808,"change":887,"percent_change":391,"volume":584,"transactions":9,"vwap":808},"2026-04-27",0.027,{"date":889,"open":890,"high":795,"low":874,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-24",22.84,22.843,-0.045,-0.2,27500,{"date":896,"open":897,"high":788,"low":890,"close":898,"change":877,"percent_change":878,"volume":899,"transactions":9,"vwap":898},"2026-04-23",22.915,22.888,2300,{"date":901,"open":902,"high":903,"low":796,"close":904,"change":905,"percent_change":478,"volume":879,"transactions":9,"vwap":904},"2026-04-22",22.86,22.92,22.914,-0.011,{"date":907,"open":789,"high":789,"low":903,"close":782,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":782},"2026-04-21",-0.066,-0.29,2600,{"date":912,"open":840,"high":913,"low":840,"close":913,"change":914,"percent_change":638,"volume":915,"transactions":9,"vwap":913},"2026-04-20",22.991,0.021,3300,{"date":917,"open":803,"high":803,"low":803,"close":803,"change":612,"percent_change":918,"volume":311,"transactions":9,"vwap":803},"2026-04-17",0.7,{"date":920,"open":866,"high":866,"low":866,"close":866,"change":921,"percent_change":922,"volume":311,"transactions":9,"vwap":866},"2026-04-16",0.055,0.24,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":562,"percent_change":693,"volume":927,"transactions":9,"vwap":926},"2026-04-15",22.69,22.755,700,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":311,"transactions":9,"vwap":930},"2026-04-14",22.77,0.063,0.28,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":848,"transactions":9,"vwap":936},"2026-04-13",22.62,22.707,0.162,0.72,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":709,"transactions":9,"vwap":943},"2026-04-10",22.54,22.59,22.545,-0.121,-0.53,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":268,"percent_change":269,"volume":728,"transactions":9,"vwap":950},"2026-04-09",22.57,22.695,22.666,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-08",22.64,22.68,22.63,22.631,0.356,1.6,10500,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":754,"percent_change":670,"volume":168,"transactions":9,"vwap":964},"2026-04-07",22.33,22.36,22.275,{"date":966,"open":962,"high":962,"low":964,"close":967,"change":65,"percent_change":771,"volume":968,"transactions":9,"vwap":967},"2026-04-06",22.315,900,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-02",22.07,22.245,0.042,0.19,5300,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":199,"volume":982,"transactions":9,"vwap":980},"2026-04-01",22.225,22.32,22.203,0.049,2800,{"date":984,"open":201,"high":985,"low":201,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-31",22.2,22.154,0.276,1.26,9900,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":150,"volume":996,"transactions":9,"vwap":994},"2026-03-30",21.99,21.85,21.878,-0.052,3800,{"date":998,"open":971,"high":971,"low":999,"close":1000,"change":346,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-27",21.91,21.93,-0.63,6500,{"date":1004,"open":1005,"high":1005,"low":971,"close":971,"change":878,"percent_change":1006,"volume":1007,"transactions":9,"vwap":971},"2026-03-26",22.17,-0.5,2700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":448,"percent_change":817,"volume":1014,"transactions":9,"vwap":1013},"2026-03-25",22.229,22.26,22.16,22.18,4600,{"date":1016,"open":1017,"high":1011,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1007,"transactions":9,"vwap":1018},"2026-03-24",22.025,22.13,0.025,0.11,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":643,"percent_change":65,"volume":1026,"transactions":9,"vwap":1025},"2026-03-23",22.28,22.3,22.105,56800,{"date":1028,"open":1013,"high":1013,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-20",21.88,22.09,-0.207,-0.93,25100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":562,"percent_change":693,"volume":654,"transactions":9,"vwap":1037},"2026-03-19",22.23,22.297,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":168,"transactions":9,"vwap":1042},"2026-03-18",22.42,22.45,22.312,-0.227,-1.01,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1020,"percent_change":854,"volume":709,"transactions":9,"vwap":1049},"2026-03-17",22.58,22.61,22.539,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":855,"transactions":9,"vwap":1053},"2026-03-16",22.39,22.429,22.37,0.212,0.95,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":138,"volume":1062,"transactions":9,"vwap":1060},"2026-03-13",22.31,22.217,-0.005,1700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":688,"volume":717,"transactions":9,"vwap":1067},"2026-03-12",22.34,22.35,22.222,-0.196,{"date":1070,"open":1040,"high":1040,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":870,"transactions":9,"vwap":1071},"2026-03-11",22.418,-0.033,-0.15,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":222,"volume":848,"transactions":9,"vwap":1079},"2026-03-10",22.47,22.52,22.44,22.451,-0.023,{"date":1082,"open":985,"high":941,"low":985,"close":1083,"change":1084,"percent_change":362,"volume":1085,"transactions":9,"vwap":1083},"2026-03-09",22.474,0.074,1300,{"date":1087,"open":1052,"high":1088,"low":1052,"close":1089,"change":1090,"percent_change":1091,"volume":968,"transactions":9,"vwap":1089},"2026-03-06",22.43,22.4,-0.115,-0.51,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1090,"percent_change":1091,"volume":1097,"transactions":9,"vwap":1095},"2026-03-05",22.51,22.515,22.46,400,{"date":1099,"open":1100,"high":955,"low":1100,"close":955,"change":921,"percent_change":922,"volume":168,"transactions":9,"vwap":955},"2026-03-04",22.6,{"date":1102,"open":1041,"high":1047,"low":1040,"close":1103,"change":1104,"percent_change":94,"volume":1105,"transactions":9,"vwap":1103},"2026-03-03",22.575,-0.067,28300,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":637,"percent_change":510,"volume":311,"transactions":9,"vwap":1108},"2026-03-02",22.642,{"date":1110,"open":935,"high":935,"low":935,"close":935,"change":138,"percent_change":432,"volume":311,"transactions":9,"vwap":935},"2026-02-27",{"date":1112,"open":1047,"high":953,"low":941,"close":953,"change":398,"percent_change":638,"volume":1113,"transactions":9,"vwap":953},"2026-02-26",600,{"date":1115,"open":935,"high":935,"low":935,"close":935,"change":390,"percent_change":745,"volume":311,"transactions":9,"vwap":935},"2026-02-25",{"date":1117,"open":942,"high":942,"low":942,"close":942,"change":361,"percent_change":424,"volume":311,"transactions":9,"vwap":942},"2026-02-24",{"date":1119,"open":1094,"high":1094,"low":1094,"close":1094,"change":1120,"percent_change":109,"volume":386,"transactions":9,"vwap":1094},"2026-02-23",-0.073,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":617,"percent_change":737,"volume":584,"transactions":9,"vwap":1124},"2026-02-20",22.55,22.583,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":863,"percent_change":878,"volume":386,"transactions":9,"vwap":1127},"2026-02-19",22.525,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":981,"percent_change":199,"volume":386,"transactions":9,"vwap":1130},"2026-02-18",22.549,{"date":1132,"open":1096,"high":1133,"low":1096,"close":1133,"change":1134,"percent_change":753,"volume":1113,"transactions":9,"vwap":1133},"2026-02-17",22.5,-0.002,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":853,"percent_change":317,"volume":386,"transactions":9,"vwap":1137},"2026-02-13",22.502,{"date":1139,"open":1089,"high":1089,"low":1052,"close":1052,"change":1140,"percent_change":1141,"volume":899,"transactions":9,"vwap":1052},"2026-02-12",-0.16,-0.71,{"date":1143,"open":1123,"high":1123,"low":1123,"close":1123,"change":637,"percent_change":510,"volume":386,"transactions":9,"vwap":1123},"2026-02-11",{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":510,"volume":311,"transactions":9,"vwap":1147},"2026-02-10",22.53,22.528,0.023,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":644,"volume":386,"transactions":9,"vwap":1151},"2026-02-09",22.505,0.014,{"date":1154,"open":1089,"high":1155,"low":1089,"close":1155,"change":1156,"percent_change":1157,"volume":584,"transactions":9,"vwap":1155},"2026-02-06",22.491,0.199,0.89,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":386,"transactions":9,"vwap":1160},"2026-02-05",22.292,-0.088,-0.39,{"date":1164,"open":962,"high":1165,"low":962,"close":1165,"change":1019,"percent_change":1020,"volume":654,"transactions":9,"vwap":1165},"2026-02-04",22.38,{"date":1167,"open":1052,"high":1040,"low":1168,"close":1169,"change":375,"percent_change":1140,"volume":879,"transactions":9,"vwap":1169},"2026-02-03",22.29,22.355,{"date":1171,"open":979,"high":1052,"low":979,"close":1052,"change":533,"percent_change":491,"volume":1097,"transactions":9,"vwap":1052},"2026-02-02",{"date":1173,"open":1023,"high":962,"low":1174,"close":964,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":964},"2026-01-30",21.625,-0.085,-0.38,60500,{"date":1179,"open":1023,"high":963,"low":1023,"close":963,"change":397,"percent_change":398,"volume":168,"transactions":9,"vwap":963},"2026-01-29",{"date":1181,"open":1066,"high":1182,"low":962,"close":1169,"change":1061,"percent_change":138,"volume":1183,"transactions":9,"vwap":1169},"2026-01-28",22.375,12200,{"date":1185,"open":1054,"high":1054,"low":1186,"close":963,"change":753,"percent_change":754,"volume":728,"transactions":9,"vwap":963},"2026-01-27",22.331,{"date":1188,"open":1189,"high":1189,"low":1054,"close":1054,"change":1190,"percent_change":411,"volume":311,"transactions":9,"vwap":1054},"2026-01-26",22.41,0.045,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":16,"volume":311,"transactions":9,"vwap":1193},"2026-01-23",22.325,-0.042,{"date":1196,"open":1066,"high":1197,"low":1066,"close":1197,"change":1198,"percent_change":629,"volume":311,"transactions":9,"vwap":1197},"2026-01-22",22.367,0.031,{"date":1200,"open":1023,"high":1201,"low":1011,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-01-21",22.336,0.172,0.78,3500,{"date":1206,"open":985,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":734,"volume":1210,"transactions":9,"vwap":1208},"2026-01-20",22.25,22.164,-0.157,2000,{"date":1212,"open":1066,"high":1066,"low":1213,"close":1213,"change":1214,"percent_change":310,"volume":1210,"transactions":9,"vwap":1213},"2026-01-16",22.321,0.009,{"date":1216,"open":963,"high":963,"low":1042,"close":1042,"change":1217,"percent_change":612,"volume":584,"transactions":9,"vwap":1042},"2026-01-15",0.036,{"date":1219,"open":1011,"high":1024,"low":1220,"close":1221,"change":914,"percent_change":638,"volume":1222,"transactions":9,"vwap":1221},"2026-01-14",22.24,22.276,4100,{"date":1224,"open":1023,"high":1023,"low":1036,"close":1225,"change":753,"percent_change":754,"volume":584,"transactions":9,"vwap":1225},"2026-01-13",22.255,{"date":1227,"open":1220,"high":1228,"low":1229,"close":1228,"change":562,"percent_change":693,"volume":870,"transactions":9,"vwap":1228},"2026-01-12",22.265,22.231,{"date":1231,"open":1024,"high":1024,"low":1023,"close":1023,"change":361,"percent_change":424,"volume":311,"transactions":9,"vwap":1023},"2026-01-09",{"date":1233,"open":985,"high":985,"low":1234,"close":985,"change":386,"percent_change":386,"volume":1113,"transactions":9,"vwap":985},"2026-01-08",22.194,{"date":1236,"open":1237,"high":972,"low":985,"close":985,"change":386,"percent_change":386,"volume":613,"transactions":9,"vwap":985},"2026-01-07",22.218,{"date":1239,"open":1013,"high":985,"low":1013,"close":985,"change":745,"percent_change":1240,"volume":848,"transactions":9,"vwap":985},"2026-01-06",0.59,{"date":1242,"open":971,"high":971,"low":971,"close":971,"change":65,"percent_change":1243,"volume":386,"transactions":9,"vwap":971},"2026-01-05",0.32,{"date":1245,"open":1246,"high":201,"low":1246,"close":201,"change":1247,"percent_change":207,"volume":639,"transactions":9,"vwap":201},"2026-01-02",21.92,0.047,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":99,"volume":1097,"transactions":9,"vwap":1251},"2025-12-31",21.96,21.953,-0.106,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":386,"percent_change":386,"volume":927,"transactions":9,"vwap":1256},"2025-12-30",22.030001,22.059,22.02,{"date":1259,"open":1260,"high":1256,"low":1257,"close":1256,"change":1261,"percent_change":361,"volume":968,"transactions":9,"vwap":1256},"2025-12-29",22.049999,0.018,{"date":1263,"open":1264,"high":1265,"low":1017,"close":1265,"change":1266,"percent_change":346,"volume":671,"transactions":9,"vwap":1265},"2025-12-26",22.040001,22.041,-0.03,{"date":1268,"open":201,"high":1269,"low":201,"close":1269,"change":1217,"percent_change":612,"volume":1270,"transactions":9,"vwap":1269},"2025-12-24",22.070999,5100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":443,"percent_change":448,"volume":1275,"transactions":9,"vwap":1274},"2025-12-23",21.98,22.035,5000,{"date":1277,"open":1017,"high":1017,"low":1017,"close":1017,"change":361,"percent_change":424,"volume":311,"transactions":9,"vwap":1017},"2025-12-22",{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":728,"transactions":9,"vwap":1281},"2025-12-19",21.962,21.945,0.066,0.3,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":659,"percent_change":1243,"volume":311,"transactions":9,"vwap":1286},"2025-12-18",21.879,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":945,"volume":386,"transactions":9,"vwap":1289},"2025-12-17",21.81,-0.117,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1266,"volume":386,"transactions":9,"vwap":1293},"2025-12-16",21.927,-0.007,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":398,"volume":386,"transactions":9,"vwap":1297},"2025-12-15",21.934,0.004,{"date":1300,"open":1000,"high":1000,"low":1000,"close":1000,"change":892,"percent_change":893,"volume":386,"transactions":9,"vwap":1000},"2025-12-12",{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":737,"volume":311,"transactions":9,"vwap":1303},"2025-12-11",21.975,0.056,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":584,"transactions":9,"vwap":1308},"2025-12-10",21.784,21.919,0.165,0.76,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1134,"percent_change":753,"volume":654,"transactions":9,"vwap":1314},"2025-12-09",21.73,21.754,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":249,"volume":311,"transactions":9,"vwap":1317},"2025-12-08",21.756,-0.061,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":269,"volume":386,"transactions":9,"vwap":1321},"2025-12-05",21.817,0.032,{"date":1324,"open":404,"high":1325,"low":404,"close":1325,"change":397,"percent_change":398,"volume":654,"transactions":9,"vwap":1325},"2025-12-04",21.785,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":361,"percent_change":1329,"volume":654,"transactions":9,"vwap":1328},"2025-12-03",21.78,0.37,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":386,"percent_change":386,"volume":1335,"transactions":9,"vwap":1334},"2025-12-02",21.71,21.65,21.7,500,{"date":1337,"open":1334,"high":1334,"low":1334,"close":1334,"change":1338,"percent_change":1339,"volume":386,"transactions":9,"vwap":1334},"2025-12-01",-0.074,-0.34,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":411,"volume":855,"transactions":9,"vwap":1343},"2025-11-28",21.74,21.774,0.044,{"date":1346,"open":1347,"high":1313,"low":1347,"close":1313,"change":1348,"percent_change":760,"volume":1062,"transactions":9,"vwap":1313},"2025-11-26",21.67,0.089,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1335,"transactions":9,"vwap":1352},"2025-11-25",21.52,21.641,0.182,0.85,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":701,"percent_change":854,"volume":654,"transactions":9,"vwap":1358},"2025-11-24",21.46,21.459,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":717,"transactions":9,"vwap":1362},"2025-11-21",21.16,21.355,0.261,1.24,{"date":1366,"open":19,"high":19,"low":19,"close":19,"change":893,"percent_change":1367,"volume":386,"transactions":9,"vwap":19},"2025-11-20",-0.94,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":644,"volume":168,"transactions":9,"vwap":1371},"2025-11-19",21.246,21.294,21.19,0.012,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":669,"percent_change":893,"volume":654,"transactions":9,"vwap":1377},"2025-11-18",21.3,21.282,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":879,"transactions":9,"vwap":1383},"2025-11-17",21.43,21.47,21.25,21.325,-0.155,-0.72,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":754,"volume":1392,"transactions":9,"vwap":1390},"2025-11-14",21.499,21.55,21.48,-0.009,3900,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":733,"percent_change":1397,"volume":870,"transactions":9,"vwap":1396},"2025-11-13",21.66,21.489,-0.76,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1261,"percent_change":361,"volume":927,"transactions":9,"vwap":1401},"2025-11-12",21.69,21.654,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":190,"volume":584,"transactions":9,"vwap":1405},"2025-11-11",21.54,21.636,0.076,{"date":1408,"open":1409,"high":173,"low":1409,"close":173,"change":1410,"percent_change":1411,"volume":927,"transactions":9,"vwap":173},"2025-11-10",21.449,0.082,0.38,{"date":1413,"open":1376,"high":1414,"low":1376,"close":1414,"change":1415,"percent_change":1240,"volume":1335,"transactions":9,"vwap":1414},"2025-11-07",21.478,0.125,{"date":1417,"open":1418,"high":1357,"low":1419,"close":1420,"change":1161,"percent_change":324,"volume":1421,"transactions":9,"vwap":1420},"2025-11-06",21.432,21.34,21.353,6700,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":638,"percent_change":290,"volume":386,"transactions":9,"vwap":1424},"2025-11-05",21.441,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":670,"volume":654,"transactions":9,"vwap":1428},"2025-11-04",21.33,21.351,-0.039,{"date":1431,"open":1380,"high":1432,"low":1433,"close":1433,"change":908,"percent_change":215,"volume":792,"transactions":9,"vwap":1433},"2025-11-03",21.44,21.39,{"date":1435,"open":1380,"high":1436,"low":1380,"close":1436,"change":1148,"percent_change":1020,"volume":311,"transactions":9,"vwap":1436},"2025-10-31",21.456,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":520,"volume":1097,"transactions":9,"vwap":1440},"2025-10-30",21.51,21.433,-0.087,{"date":1443,"open":173,"high":173,"low":1351,"close":1351,"change":519,"percent_change":340,"volume":927,"transactions":9,"vwap":1351},"2025-10-29",{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1073,"percent_change":160,"volume":311,"transactions":9,"vwap":1446},"2025-10-28",21.615,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":391,"volume":1453,"transactions":9,"vwap":1451},"2025-10-27",21.79,21.721,21.765,0.026,3700,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":527,"percent_change":681,"volume":311,"transactions":9,"vwap":1456},"2025-10-24",21.739,{"date":1458,"open":1401,"high":1401,"low":1401,"close":1401,"change":1459,"percent_change":922,"volume":386,"transactions":9,"vwap":1401},"2025-10-23",0.052,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":150,"volume":1097,"transactions":9,"vwap":1464},"2025-10-22",21.62,21.545,21.602,-0.053,{"date":1467,"open":1468,"high":1347,"low":1468,"close":1469,"change":65,"percent_change":1243,"volume":168,"transactions":9,"vwap":1469},"2025-10-21",21.6,21.655,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":629,"percent_change":1474,"volume":639,"transactions":9,"vwap":1473},"2025-10-20",21.554,21.585,0.65,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":527,"percent_change":1479,"volume":671,"transactions":9,"vwap":1478},"2025-10-17",21.32,21.445,0.4,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1006,"volume":584,"transactions":9,"vwap":1483},"2025-10-16",21.4,21.36,-0.107,{"date":1486,"open":1487,"high":1351,"low":1488,"close":1489,"change":1304,"percent_change":737,"volume":848,"transactions":9,"vwap":1489},"2025-10-15",21.45,21.35,21.467,{"date":1491,"open":1492,"high":1390,"low":1482,"close":1493,"change":1190,"percent_change":207,"volume":1494,"transactions":9,"vwap":1493},"2025-10-14",21.42,21.411,4900,{"date":1496,"open":1427,"high":1497,"low":1477,"close":1497,"change":1498,"percent_change":1499,"volume":671,"transactions":9,"vwap":1497},"2025-10-13",21.366,0.171,0.81,{"date":1501,"open":1502,"high":1376,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":639,"transactions":9,"vwap":1503},"2025-10-10",21.255,21.195,-0.327,-1.52,{"date":1507,"open":1404,"high":1404,"low":1508,"close":1508,"change":1509,"percent_change":215,"volume":584,"transactions":9,"vwap":1508},"2025-10-09",21.522,-0.068,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":921,"percent_change":737,"volume":386,"transactions":9,"vwap":1512},"2025-10-08",21.59,{"date":1514,"open":1389,"high":1389,"low":1515,"close":1515,"change":1516,"percent_change":94,"volume":639,"transactions":9,"vwap":1515},"2025-10-07",21.535,-0.065,{"date":1518,"open":1519,"high":1520,"low":173,"close":1468,"change":676,"percent_change":386,"volume":1210,"transactions":9,"vwap":1468},"2025-10-06",21.58,21.609,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":207,"volume":168,"transactions":9,"vwap":1524},"2025-10-03",21.57,21.599,0.046,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1134,"percent_change":753,"volume":671,"transactions":9,"vwap":1529},"2025-10-02",21.525,21.553,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":398,"percent_change":638,"volume":386,"transactions":9,"vwap":1532},"2025-10-01",21.555,{"date":1534,"open":1515,"high":1515,"low":1515,"close":1515,"change":653,"percent_change":922,"volume":654,"transactions":9,"vwap":1515},"2025-09-30",{"date":1536,"open":1537,"high":1351,"low":1538,"close":1538,"change":1539,"percent_change":361,"volume":717,"transactions":9,"vwap":1538},"2025-09-29",21.49,21.484,0.017,{"date":1541,"open":1489,"high":1489,"low":1489,"close":1489,"change":1542,"percent_change":1543,"volume":386,"transactions":9,"vwap":1489},"2025-09-26",0.145,0.68,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":386,"transactions":9,"vwap":1546},"2025-09-25",21.322,-0.077,-0.36,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":369,"volume":386,"transactions":9,"vwap":1551},"2025-09-24",21.399,-0.017,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1465,"percent_change":155,"volume":386,"transactions":9,"vwap":1555},"2025-09-23",21.416,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":831,"percent_change":832,"volume":386,"transactions":9,"vwap":1558},"2025-09-22",21.469,{"date":1560,"open":1357,"high":1561,"low":1357,"close":1561,"change":1562,"percent_change":269,"volume":1097,"transactions":9,"vwap":1561},"2025-09-19",21.498,0.033,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":628,"percent_change":612,"volume":311,"transactions":9,"vwap":1565},"2025-09-18",21.465,{"date":1567,"open":1390,"high":1390,"low":1568,"close":1568,"change":1217,"percent_change":570,"volume":1097,"transactions":9,"vwap":1568},"2025-09-17",21.431,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":798,"percent_change":1162,"volume":386,"transactions":9,"vwap":1571},"2025-09-16",21.395,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1373,"percent_change":644,"volume":311,"transactions":9,"vwap":1574},"2025-09-15",21.479,{"date":1576,"open":1489,"high":1489,"low":1489,"close":1489,"change":1465,"percent_change":155,"volume":386,"transactions":9,"vwap":1489},"2025-09-12",{"date":1578,"open":1390,"high":1351,"low":1390,"close":1351,"change":1579,"percent_change":1580,"volume":1085,"transactions":9,"vwap":1351},"2025-09-11",0.18,0.84,{"date":1582,"open":1419,"high":1419,"low":1419,"close":1419,"change":1266,"percent_change":346,"volume":386,"transactions":9,"vwap":1419},"2025-09-10",{"date":1584,"open":1483,"high":1585,"low":1483,"close":1585,"change":753,"percent_change":478,"volume":311,"transactions":9,"vwap":1585},"2025-09-09",21.37,{"date":1587,"open":1585,"high":1588,"low":1585,"close":1588,"change":637,"percent_change":510,"volume":1335,"transactions":9,"vwap":1588},"2025-09-08",21.38,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":386,"percent_change":386,"volume":386,"transactions":9,"vwap":1591},"2025-09-05",21.358,{"date":1593,"open":1591,"high":1591,"low":1591,"close":1591,"change":853,"percent_change":1594,"volume":386,"transactions":9,"vwap":1591},"2025-09-04",0.53,{"date":1596,"open":1370,"high":1370,"low":1370,"close":1370,"change":753,"percent_change":478,"volume":311,"transactions":9,"vwap":1370},"2025-09-03",{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":143,"volume":311,"transactions":9,"vwap":1599},"2025-09-02",21.256,-0.075,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":311,"transactions":9,"vwap":1603},"2025-08-29",21.331,-0.118,-0.55,{"date":1607,"open":1608,"high":1409,"low":1608,"close":1409,"change":1609,"percent_change":681,"volume":1097,"transactions":9,"vwap":1409},"2025-08-28",21.41,0.084,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":443,"percent_change":448,"volume":654,"transactions":9,"vwap":1612},"2025-08-27",21.365,{"date":1614,"open":1376,"high":1362,"low":1376,"close":1362,"change":1615,"percent_change":390,"volume":311,"transactions":9,"vwap":1362},"2025-08-26",0.007,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":249,"volume":311,"transactions":9,"vwap":1618},"2025-08-25",21.348,-0.059,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":311,"transactions":9,"vwap":1622},"2025-08-22",21.407,0.229,1.08,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":892,"percent_change":39,"volume":1097,"transactions":9,"vwap":1629},"2025-08-21",21.177,21.186,21.178,{"date":1631,"open":1372,"high":1632,"low":1372,"close":1633,"change":1634,"percent_change":390,"volume":1062,"transactions":9,"vwap":1633},"2025-08-20",21.235,21.223,0.006,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1134,"percent_change":753,"volume":311,"transactions":9,"vwap":1638},"2025-08-19",21.2,21.217,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1217,"percent_change":570,"volume":386,"transactions":9,"vwap":1641},"2025-08-18",21.219,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1073,"volume":311,"transactions":9,"vwap":1644},"2025-08-15",21.183,-0.032,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":643,"percent_change":65,"volume":311,"transactions":9,"vwap":1648},"2025-08-14",21.215,{"date":1650,"open":1372,"high":1651,"low":1372,"close":1637,"change":1652,"percent_change":317,"volume":584,"transactions":9,"vwap":1637},"2025-08-13",21.21,0.105,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":697,"percent_change":702,"volume":311,"transactions":9,"vwap":1655},"2025-08-12",21.094999,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":398,"percent_change":510,"volume":654,"transactions":9,"vwap":1659},"2025-08-11",21.042,21.0030003,{"date":1661,"open":456,"high":456,"low":1662,"close":1662,"change":1663,"percent_change":817,"volume":584,"transactions":9,"vwap":1662},"2025-08-08",20.983,0.048,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":369,"percent_change":1176,"volume":386,"transactions":9,"vwap":1666},"2025-08-07",20.935,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":887,"percent_change":745,"volume":927,"transactions":9,"vwap":1670},"2025-08-06",20.96,21.014999,{"date":1672,"open":1673,"high":1674,"low":1669,"close":1675,"change":1676,"percent_change":1162,"volume":1677,"transactions":9,"vwap":1675},"2025-08-05",20.97,21.0049992,20.988,-0.082,8100,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":968,"transactions":9,"vwap":1681},"2025-08-04",21.049999,21.07,0.202,0.97,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":734,"volume":386,"transactions":9,"vwap":1686},"2025-08-01",20.868,-0.148,{"date":1689,"open":1361,"high":1361,"low":1690,"close":1690,"change":432,"percent_change":296,"volume":311,"transactions":9,"vwap":1690},"2025-07-31",21.016001,{"date":1692,"open":1382,"high":1382,"low":1693,"close":1693,"change":798,"percent_change":520,"volume":654,"transactions":9,"vwap":1693},"2025-07-30",21.106,{"date":1695,"open":1651,"high":1651,"low":1372,"close":1372,"change":1266,"percent_change":346,"volume":311,"transactions":9,"vwap":1372},"2025-07-29",{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":753,"percent_change":478,"volume":584,"transactions":9,"vwap":1699},"2025-07-28",21.18,21.22,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":268,"percent_change":570,"volume":1705,"transactions":9,"vwap":1704},"2025-07-25",21.222,21.259,21.23,4200,{"date":1707,"open":1372,"high":1382,"low":1372,"close":1503,"change":831,"percent_change":346,"volume":671,"transactions":9,"vwap":1503},"2025-07-24",{"date":1709,"open":1637,"high":1710,"low":1637,"close":1710,"change":638,"percent_change":1711,"volume":1007,"transactions":9,"vwap":1710},"2025-07-23",21.224,0.43,{"date":1713,"open":1681,"high":1714,"low":1681,"close":1714,"change":629,"percent_change":1715,"volume":584,"transactions":9,"vwap":1714},"2025-07-22",21.134,0.67,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1073,"volume":1722,"transactions":9,"vwap":1720},"2025-07-21",21.058001,21.1,20.994,-0.031,6900,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1539,"percent_change":361,"volume":386,"transactions":9,"vwap":1725},"2025-07-18",21.025,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":854,"volume":386,"transactions":9,"vwap":1728},"2025-07-17",21.0079994,0.103,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1148,"percent_change":1020,"volume":386,"transactions":9,"vwap":1732},"2025-07-16",20.905,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":386,"transactions":9,"vwap":1735},"2025-07-15",20.882,-0.153,-0.73,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":562,"percent_change":693,"volume":386,"transactions":9,"vwap":1740},"2025-07-14",21.035,{"date":1742,"open":1680,"high":1680,"low":1680,"close":1680,"change":1600,"percent_change":1548,"volume":386,"transactions":9,"vwap":1680},"2025-07-11",{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1282,"percent_change":771,"volume":311,"transactions":9,"vwap":1746},"2025-07-10",21.14,21.125,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1344,"percent_change":207,"volume":311,"transactions":9,"vwap":1749},"2025-07-09",21.059,{"date":1751,"open":1670,"high":1670,"low":1670,"close":1670,"change":1190,"percent_change":207,"volume":386,"transactions":9,"vwap":1670},"2025-07-08",{"date":1753,"open":1673,"high":1673,"low":1673,"close":1673,"change":1754,"percent_change":340,"volume":386,"transactions":9,"vwap":1673},"2025-07-07",-0.092,{"date":1756,"open":1719,"high":1719,"low":1757,"close":1757,"change":1247,"percent_change":199,"volume":870,"transactions":9,"vwap":1757},"2025-07-03",21.062,{"date":1759,"open":1673,"high":1670,"low":1673,"close":1670,"change":1760,"percent_change":361,"volume":968,"transactions":9,"vwap":1670},"2025-07-02",0.016,{"date":1762,"open":1763,"high":1674,"low":1763,"close":1764,"change":1415,"percent_change":1765,"volume":168,"transactions":9,"vwap":1764},"2025-07-01",20.91,20.999,0.6,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1282,"percent_change":1243,"volume":1210,"transactions":9,"vwap":1769},"2025-06-30",20.806,20.874,20.78,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1322,"percent_change":269,"volume":1335,"transactions":9,"vwap":1774},"2025-06-27",20.8,20.808,20.77,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":638,"percent_change":702,"volume":1335,"transactions":9,"vwap":1779},"2025-06-26",20.75,20.776,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":693,"percent_change":1339,"volume":654,"transactions":9,"vwap":1783},"2025-06-25",20.68,20.686,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1020,"percent_change":1594,"volume":671,"transactions":9,"vwap":1788},"2025-06-24",20.712,20.768,20.756,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1310,"volume":386,"transactions":9,"vwap":1791},"2025-06-23",20.646,0.155,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":638,"volume":386,"transactions":9,"vwap":1795},"2025-06-20",20.491,0.019,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":637,"percent_change":1020,"volume":311,"transactions":9,"vwap":1799},"2025-06-18",20.472,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1141,"volume":728,"transactions":9,"vwap":1804},"2025-06-17",20.5,20.52,20.45,-0.146,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":918,"volume":1335,"transactions":9,"vwap":1809},"2025-06-16",20.63,20.596,0.143,{"date":1812,"open":1813,"high":1802,"low":1814,"close":1814,"change":733,"percent_change":1815,"volume":975,"transactions":9,"vwap":1814},"2025-06-13",20.46,20.453,-0.8,{"date":1817,"open":1818,"high":1808,"low":1818,"close":1819,"change":390,"percent_change":269,"volume":1222,"transactions":9,"vwap":1819},"2025-06-12",20.548,20.618,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":831,"percent_change":346,"volume":654,"transactions":9,"vwap":1823},"2025-06-11",20.64,20.588,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1459,"percent_change":618,"volume":1828,"transactions":9,"vwap":1827},"2025-06-10",20.582,20.617,4300,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1373,"percent_change":644,"volume":386,"transactions":9,"vwap":1831},"2025-06-09",20.565,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1240,"volume":613,"transactions":9,"vwap":1835},"2025-06-06",20.59,20.553,0.121,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1338,"percent_change":1548,"volume":311,"transactions":9,"vwap":1839},"2025-06-05",20.432,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":443,"volume":386,"transactions":9,"vwap":1842},"2025-06-04",20.506,0.002,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":391,"percent_change":1240,"volume":1848,"transactions":9,"vwap":1847},"2025-06-03",20.54,20.504,7300,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":563,"volume":168,"transactions":9,"vwap":1852},"2025-06-02",20.286,20.384,-0.012,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":277,"volume":975,"transactions":9,"vwap":1857},"2025-05-30",20.3,20.396,20.262,0.054,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":268,"percent_change":570,"volume":910,"transactions":9,"vwap":1864},"2025-05-29",20.35,20.305,20.342,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1001,"volume":671,"transactions":9,"vwap":1868},"2025-05-28",20.405,20.307,-0.128,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":311,"transactions":9,"vwap":1873},"2025-05-27",20.36,20.435,0.256,1.27,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":995,"percent_change":1881,"volume":1222,"transactions":9,"vwap":1880},"2025-05-23",20.12,20.23,20.179,-0.26,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1338,"percent_change":1548,"volume":1097,"transactions":9,"vwap":1886},"2025-05-22",20.2,20.27,20.231,{"date":1888,"open":1889,"high":1889,"low":1856,"close":1863,"change":1890,"percent_change":1891,"volume":584,"transactions":9,"vwap":1863},"2025-05-21",20.44,-0.272,-1.32,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":669,"percent_change":39,"volume":311,"transactions":9,"vwap":1894},"2025-05-20",20.577,{"date":1896,"open":1834,"high":1897,"low":1834,"close":1897,"change":1019,"percent_change":391,"volume":639,"transactions":9,"vwap":1897},"2025-05-19",20.62,{"date":1899,"open":1834,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1765,"volume":1904,"transactions":9,"vwap":1902},"2025-05-16",20.6,20.575,20.595,0.123,3000,{"date":1906,"open":1799,"high":1799,"low":1799,"close":1799,"change":1907,"percent_change":1908,"volume":311,"transactions":9,"vwap":1799},"2025-05-15",0.091,0.45,{"date":1910,"open":1911,"high":1889,"low":1872,"close":1912,"change":1913,"percent_change":332,"volume":982,"transactions":9,"vwap":1912},"2025-05-14",20.397,20.381,-0.093,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1859,"percent_change":737,"volume":709,"transactions":9,"vwap":1919},"2025-05-13",20.49,20.55,20.47,20.474,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":910,"transactions":9,"vwap":1923},"2025-05-12",20.38,20.42,0.364,1.81,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":676,"percent_change":386,"volume":1453,"transactions":9,"vwap":1931},"2025-05-09",20.09,20.1,20.030001,20.056,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1062,"transactions":9,"vwap":1936},"2025-05-08",20.059,20.21,20.055,0.101,0.51,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1344,"percent_change":199,"volume":870,"transactions":9,"vwap":1942},"2025-05-07",19.91,19.954,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1941,"change":1948,"percent_change":249,"volume":1949,"transactions":9,"vwap":1941},"2025-05-06",19.93,19.95,19.88,-0.056,6400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":995,"percent_change":1881,"volume":1270,"transactions":9,"vwap":1954},"2025-05-05",19.99,20,19.966,{"date":1956,"open":1946,"high":1957,"low":1946,"close":1957,"change":207,"percent_change":1958,"volume":792,"transactions":9,"vwap":1957},"2025-05-02",20.018,1.06,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":692,"percent_change":369,"volume":1222,"transactions":9,"vwap":1962},"2025-05-01",19.92,19.808,{"date":1964,"open":170,"high":1965,"low":170,"close":1965,"change":1966,"percent_change":269,"volume":1967,"transactions":9,"vwap":1965},"2025-04-30",19.824,0.029,7000,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1190,"percent_change":817,"volume":975,"transactions":9,"vwap":1972},"2025-04-29",19.69,19.8,19.795,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1304,"percent_change":932,"volume":1979,"transactions":9,"vwap":1978},"2025-04-28",19.72,19.77,19.65,19.75,6200,{"date":174,"open":1981,"high":1982,"low":1983,"close":1984,"change":1859,"percent_change":277,"volume":639,"transactions":9,"vwap":1984},19.64,19.7,19.61,19.694]